시장 데이터를 불러오는 중
전체 종목
iShares MSCI Pacific Ex-Japan Index Fund 과거 주가
iShares MSCI Pacific Ex-Japan Index Fund · EPP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Pacific Ex-Japan Index Fund · EPP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩73,058 | ₩73,487 | ₩73,058 | ₩73,473 | +0.57% | 23.2만 |
| 2026.10.08 | ₩72,441 | ₩72,723 | ₩72,240 | ₩72,723 | +0.39% | 16.1만 |
| 2026.10.07 | ₩73,071 | ₩73,085 | ₩72,803 | ₩72,991 | -0.11% | 17.3만 |
| 2026.10.06 | ₩73,902 | ₩74,050 | ₩73,714 | ₩73,808 | -0.13% | 43.2만 |
| 2026.10.05 | ₩73,259 | ₩73,822 | ₩73,232 | ₩73,701 | +0.60% | 22.8만 |
| 2026.10.02 | ₩73,379 | ₩73,580 | ₩73,018 | ₩73,312 | -0.09% | 24.3만 |
| 2026.10.01 | ₩73,125 | ₩73,259 | ₩72,683 | ₩73,232 | +0.15% | 28.6만 |
| 2026.09.30 | ₩74,197 | ₩74,358 | ₩73,688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,741 |
| -0.61% |
| 28.8만 |
| 2026.09.29 | ₩74,157 | ₩74,157 | ₩73,607 | ₩73,969 | -0.25% | 25.8만 |
|---|
| 2026.09.28 | ₩74,371 | ₩74,706 | ₩74,130 | ₩74,371 | 0.00% | 21.2만 |
|---|
| 2026.09.25 | ₩74,036 | ₩74,277 | ₩73,768 | ₩74,117 | +0.11% | 25.6만 |
|---|
| 2026.09.24 | ₩74,103 | ₩74,318 | ₩73,674 | ₩73,942 | -0.22% | 25.7만 |
|---|
| 2026.09.23 | ₩74,639 | ₩74,639 | ₩73,835 | ₩74,063 | -0.77% | 28.3만 |
|---|
| 2026.09.22 | ₩75,671 | ₩75,751 | ₩75,189 | ₩75,564 | -0.14% | 17.7만 |
|---|
| 2026.09.21 | ₩75,457 | ₩75,497 | ₩75,162 | ₩75,390 | -0.09% | 12.5만 |
|---|
| 2026.09.18 | ₩74,465 | ₩74,639 | ₩74,277 | ₩74,626 | +0.22% | 12.3만 |
|---|
| 2026.09.17 | ₩75,309 | ₩75,336 | ₩75,001 | ₩75,269 | -0.05% | 25.5만 |
|---|
| 2026.09.16 | ₩74,720 | ₩74,720 | ₩73,621 | ₩74,023 | -0.93% | 20.7만 |
|---|
| 2026.09.15 | ₩75,014 | ₩75,014 | ₩74,706 | ₩74,947 | -0.09% | 18.3만 |
|---|
| 2026.09.14 | ₩75,403 | ₩75,885 | ₩75,135 | ₩75,564 | +0.21% | 17.2만 |
|---|
| 2026.09.11 | ₩76,113 | ₩76,167 | ₩75,698 | ₩75,778 | -0.44% | 12.3만 |
|---|
| 2026.09.10 | ₩75,497 | ₩75,644 | ₩75,202 | ₩75,336 | -0.21% | 15.9만 |
|---|
| 2026.09.09 | ₩77,011 | ₩77,078 | ₩76,435 | ₩76,529 | -0.63% | 17만 |
|---|
| 2026.09.08 | ₩77,681 | ₩77,735 | ₩77,440 | ₩77,507 | -0.22% | 12.4만 |
|---|
| 2026.09.04 | ₩77,962 | ₩78,244 | ₩77,895 | ₩78,123 | +0.21% | 14.9만 |
|---|
| 2026.09.03 | ₩77,962 | ₩78,217 | ₩77,761 | ₩78,123 | +0.21% | 17.2만 |
|---|
| 2026.09.02 | ₩77,239 | ₩77,493 | ₩77,239 | ₩77,467 | +0.29% | 11.1만 |
|---|
| 2026.09.01 | ₩76,957 | ₩77,225 | ₩76,475 | ₩76,515 | -0.57% | 24.9만 |
|---|
| 2026.08.31 | ₩77,761 | ₩77,761 | ₩77,386 | ₩77,440 | -0.41% | 32만 |
|---|
| 2026.08.28 | ₩77,949 | ₩77,976 | ₩77,105 | ₩77,346 | -0.77% | 23.9만 |
|---|
| 2026.08.27 | ₩77,373 | ₩77,560 | ₩77,132 | ₩77,547 | +0.23% | 12.9만 |
|---|
| 2026.08.26 | ₩78,029 | ₩78,083 | ₩77,654 | ₩77,694 | -0.43% | 10.4만 |
|---|
| 2026.08.25 | ₩78,083 | ₩78,472 | ₩78,016 | ₩78,458 | +0.48% | 16.7만 |
|---|
| 2026.08.24 | ₩77,547 | ₩77,761 | ₩77,493 | ₩77,587 | +0.05% | 26.6만 |
|---|
| 2026.08.21 | ₩77,668 | ₩77,922 | ₩77,507 | ₩77,828 | +0.21% | 14만 |
|---|
| 2026.08.20 | ₩76,730 | ₩77,132 | ₩76,649 | ₩76,944 | +0.28% | 17만 |
|---|
| 2026.08.19 | ₩77,051 | ₩77,386 | ₩77,038 | ₩77,292 | +0.31% | 20.4만 |
|---|
| 2026.08.18 | ₩76,716 | ₩76,850 | ₩76,301 | ₩76,341 | -0.49% | 47.7만 |
|---|
| 2026.08.17 | ₩76,475 | ₩76,689 | ₩76,301 | ₩76,421 | -0.07% | 20만 |
|---|
| 2026.08.14 | ₩76,555 | ₩76,649 | ₩76,328 | ₩76,448 | -0.14% | 13.1만 |
|---|
| 2026.08.13 | ₩76,917 | ₩76,971 | ₩76,515 | ₩76,542 | -0.49% | 17.4만 |
|---|
| 2026.08.12 | ₩77,279 | ₩77,279 | ₩76,810 | ₩76,917 | -0.47% | 44.3만 |
|---|
| 2026.08.11 | ₩77,386 | ₩77,574 | ₩77,011 | ₩77,158 | -0.29% | 21.3만 |
|---|
| 2026.08.10 | ₩77,225 | ₩77,306 | ₩77,024 | ₩77,132 | -0.12% | 19.8만 |
|---|
| 2026.08.07 | ₩77,694 | ₩77,882 | ₩77,601 | ₩77,735 | +0.05% | 91.8만 |
|---|
| 2026.08.06 | ₩77,158 | ₩77,279 | ₩76,823 | ₩76,931 | -0.30% | 42.3만 |
|---|
| 2026.08.05 | ₩77,105 | ₩77,185 | ₩76,850 | ₩76,998 | -0.14% | 51.6만 |
|---|
| 2026.08.04 | ₩76,770 | ₩77,279 | ₩76,716 | ₩77,212 | +0.58% | 51.8만 |
|---|
| 2026.08.03 | ₩75,617 | ₩75,845 | ₩75,483 | ₩75,818 | +0.27% | 30.2만 |
|---|
| 2026.07.31 | ₩75,792 | ₩75,818 | ₩75,014 | ₩75,711 | -0.11% | 19.5만 |
|---|
| 2026.07.30 | ₩76,287 | ₩76,730 | ₩76,086 | ₩76,676 | +0.51% | 42.2만 |
|---|
| 2026.07.29 | ₩75,725 | ₩76,488 | ₩75,256 | ₩75,336 | -0.51% | 27.2만 |
|---|
| 2026.07.28 | ₩75,148 | ₩75,792 | ₩75,041 | ₩75,631 | +0.64% | 43.2만 |
|---|
| 2026.07.27 | ₩74,720 | ₩74,854 | ₩74,371 | ₩74,706 | -0.02% | 23.5만 |
|---|
| 2026.07.24 | ₩74,184 | ₩74,572 | ₩73,969 | ₩74,251 | +0.09% | 20.1만 |
|---|
| 2026.07.23 | ₩73,607 | ₩73,822 | ₩73,460 | ₩73,634 | +0.04% | 17.8만 |
|---|
| 2026.07.22 | ₩74,532 | ₩74,706 | ₩74,492 | ₩74,519 | -0.02% | 29.6만 |
|---|
| 2026.07.21 | ₩73,741 | ₩73,969 | ₩73,406 | ₩73,902 | +0.22% | 15.2만 |
|---|
| 2026.07.20 | ₩73,808 | ₩73,822 | ₩73,406 | ₩73,487 | -0.44% | 20.2만 |
|---|
| 2026.07.17 | ₩73,353 | ₩73,916 | ₩73,326 | ₩73,808 | +0.62% | 25만 |
|---|
| 2026.07.16 | ₩73,808 | ₩74,050 | ₩73,634 | ₩73,728 | -0.11% | 12.4만 |
|---|
| 2026.07.15 | ₩74,009 | ₩74,465 | ₩73,929 | ₩74,304 | +0.40% | 17.9만 |
|---|
| 2026.07.14 | ₩73,674 | ₩74,090 | ₩73,554 | ₩73,594 | -0.11% | 20.9만 |
|---|
| 2026.07.13 | ₩73,192 | ₩73,312 | ₩72,656 | ₩72,750 | -0.60% | 16.1만 |
|---|
| 2026.07.10 | ₩73,071 | ₩73,312 | ₩72,803 | ₩73,165 | +0.13% | 18.5만 |
|---|
| 2026.07.09 | ₩72,401 | ₩72,589 | ₩72,200 | ₩72,441 | +0.06% | 111.4만 |
|---|
| 2026.07.08 | ₩71,731 | ₩72,133 | ₩71,383 | ₩72,039 | +0.43% | 28.2만 |
|---|
| 2026.07.07 | ₩72,508 | ₩72,562 | ₩71,812 | ₩71,932 | -0.79% | 14.1만 |
|---|
| 2026.07.06 | ₩72,026 | ₩72,307 | ₩71,919 | ₩72,200 | +0.24% | 27.7만 |
|---|
| 2026.07.02 | ₩71,745 | ₩72,214 | ₩71,155 | ₩71,544 | -0.28% | 42.5만 |
|---|
| 2026.07.01 | ₩70,552 | ₩71,115 | ₩70,525 | ₩70,860 | +0.44% | 73.9만 |
|---|
| 2026.06.30 | ₩70,994 | ₩71,450 | ₩70,941 | ₩71,369 | +0.53% | 16.1만 |
|---|
| 2026.06.29 | ₩71,302 | ₩71,477 | ₩70,981 | ₩71,369 | +0.09% | 30.4만 |
|---|
| 2026.06.26 | ₩70,833 | ₩71,423 | ₩70,833 | ₩71,142 | +0.44% | 8.6만 |
|---|
| 2026.06.25 | ₩71,329 | ₩71,517 | ₩70,780 | ₩71,115 | -0.30% | 150.1만 |
|---|
| 2026.06.24 | ₩71,034 | ₩71,289 | ₩70,807 | ₩71,021 | -0.02% | 18.3만 |
|---|
| 2026.06.23 | ₩71,048 | ₩71,570 | ₩71,008 | ₩71,168 | +0.17% | 17.4만 |
|---|
| 2026.06.22 | ₩72,214 | ₩72,334 | ₩72,026 | ₩72,133 | -0.11% | 23만 |
|---|
| 2026.06.18 | ₩72,562 | ₩72,589 | ₩72,160 | ₩72,267 | -0.41% | 16.5만 |
|---|
| 2026.06.17 | ₩73,259 | ₩73,527 | ₩72,187 | ₩72,294 | -1.32% | 24.4만 |
|---|
| 2026.06.16 | ₩73,071 | ₩73,286 | ₩72,937 | ₩72,951 | -0.17% | 11.4만 |
|---|
| 2026.06.15 | ₩73,205 | ₩73,205 | ₩72,173 | ₩72,214 | -1.35% | 22.7만 |
|---|
| 2026.06.12 | ₩73,312 | ₩73,728 | ₩72,964 | ₩73,460 | +0.20% | 29.4만 |
|---|
| 2026.06.11 | ₩71,785 | ₩73,044 | ₩71,477 | ₩72,977 | +1.66% | 54.1만 |
|---|
| 2026.06.10 | ₩71,517 | ₩72,053 | ₩71,034 | ₩71,034 | -0.67% | 36.2만 |
|---|
| 2026.06.09 | ₩71,986 | ₩72,214 | ₩70,552 | ₩71,557 | -0.60% | 59.8만 |
|---|
| 2026.06.08 | ₩71,745 | ₩71,905 | ₩71,168 | ₩71,182 | -0.78% | 46.6만 |
|---|
| 2026.06.05 | ₩72,508 | ₩72,508 | ₩70,954 | ₩71,209 | -1.79% | 49만 |
|---|
| 2026.06.04 | ₩73,755 | ₩73,889 | ₩73,594 | ₩73,714 | -0.05% | 22만 |
|---|
| 2026.06.03 | ₩74,492 | ₩74,519 | ₩74,050 | ₩74,103 | -0.52% | 20.4만 |
|---|
| 2026.06.02 | ₩74,653 | ₩75,041 | ₩74,545 | ₩74,907 | +0.34% | 20.8만 |
|---|
| 2026.06.01 | ₩73,768 | ₩74,438 | ₩73,634 | ₩74,130 | +0.49% | 39.9만 |
|---|
| 2026.05.29 | ₩74,398 | ₩74,760 | ₩74,277 | ₩74,291 | -0.14% | 28.3만 |
|---|
| 2026.05.28 | ₩73,379 | ₩73,996 | ₩73,312 | ₩73,822 | +0.60% | 30.1만 |
|---|
| 2026.05.27 | ₩73,822 | ₩73,983 | ₩73,634 | ₩73,969 | +0.20% | 60.1만 |
|---|
| 2026.05.26 | ₩73,808 | ₩74,023 | ₩73,567 | ₩73,875 | +0.09% | 32.9만 |
|---|
| 2026.05.22 | ₩73,862 | ₩73,983 | ₩73,500 | ₩73,674 | -0.25% | 23.8만 |
|---|
| 2026.05.21 | ₩73,433 | ₩74,398 | ₩73,339 | ₩74,210 | +1.06% | 43만 |
|---|
| 2026.05.20 | ₩73,178 | ₩74,210 | ₩73,085 | ₩74,117 | +1.28% | 42.3만 |
|---|
| 2026.05.19 | ₩73,245 | ₩73,621 | ₩73,018 | ₩73,286 | +0.05% | 45만 |
|---|
| 2026.05.18 | ₩74,050 | ₩74,130 | ₩73,366 | ₩73,862 | -0.25% | 48.9만 |
|---|
| 2026.05.15 | ₩73,795 | ₩73,889 | ₩73,379 | ₩73,688 | -0.15% | 42.5만 |
|---|
| 2026.05.14 | ₩74,921 | ₩75,028 | ₩74,612 | ₩74,854 | -0.09% | 38.9만 |
|---|
| 2026.05.13 | ₩74,411 | ₩74,988 | ₩74,291 | ₩74,840 | +0.58% | 30.5만 |
|---|
| 2026.05.12 | ₩74,465 | ₩74,880 | ₩74,157 | ₩74,813 | +0.47% | 56.2만 |
|---|
| 2026.05.11 | ₩75,175 | ₩75,443 | ₩75,108 | ₩75,229 | +0.07% | 55.3만 |
|---|
| 2026.05.08 | ₩75,162 | ₩75,269 | ₩74,867 | ₩75,001 | -0.21% | 62.5만 |
|---|
| 2026.05.07 | ₩76,180 | ₩76,207 | ₩74,867 | ₩74,867 | -1.72% | 85.9만 |
|---|
| 2026.05.06 | ₩75,778 | ₩76,314 | ₩75,778 | ₩76,234 | +0.60% | 20.8만 |
|---|
| 2026.05.05 | ₩73,929 | ₩74,237 | ₩73,714 | ₩74,130 | +0.27% | 38.8만 |
|---|
| 2026.05.04 | ₩73,728 | ₩73,916 | ₩73,058 | ₩73,286 | -0.60% | 33.6만 |
|---|
| 2026.05.01 | ₩74,358 | ₩74,733 | ₩74,224 | ₩74,237 | -0.16% | 22.3만 |
|---|
| 2026.04.30 | ₩73,916 | ₩74,666 | ₩73,795 | ₩74,599 | +0.92% | 28.1만 |
|---|
| 2026.04.29 | ₩72,964 | ₩72,964 | ₩72,227 | ₩72,562 | -0.55% | 31.9만 |
|---|
| 2026.04.28 | ₩73,326 | ₩73,513 | ₩73,098 | ₩73,326 | 0.00% | 26.6만 |
|---|
| 2026.04.27 | ₩73,862 | ₩73,969 | ₩73,540 | ₩73,607 | -0.34% | 17.8만 |
|---|
| 2026.04.24 | ₩73,661 | ₩73,889 | ₩73,527 | ₩73,755 | +0.13% | 20.6만 |
|---|
| 2026.04.23 | ₩74,117 | ₩74,344 | ₩73,165 | ₩73,822 | -0.40% | 27.8만 |
|---|
| 2026.04.22 | ₩74,452 | ₩74,452 | ₩74,130 | ₩74,318 | -0.18% | 19.7만 |
|---|
| 2026.04.21 | ₩75,229 | ₩75,363 | ₩74,157 | ₩74,210 | -1.35% | 66.1만 |
|---|
| 2026.04.20 | ₩75,537 | ₩75,684 | ₩75,256 | ₩75,591 | +0.07% | 20.4만 |
|---|
| 2026.04.17 | ₩75,993 | ₩76,475 | ₩75,792 | ₩75,859 | -0.18% | 50.6만 |
|---|
| 2026.04.16 | ₩75,470 | ₩75,631 | ₩74,974 | ₩75,215 | -0.34% | 27.4만 |
|---|
| 2026.04.15 | ₩75,631 | ₩76,060 | ₩75,524 | ₩75,993 | +0.48% | 20.8만 |
|---|
| 2026.04.14 | ₩75,591 | ₩76,060 | ₩75,564 | ₩75,885 | +0.39% | 30.7만 |
|---|
| 2026.04.13 | ₩74,813 | ₩75,899 | ₩74,679 | ₩75,859 | +1.40% | 20만 |
|---|
| 2026.04.10 | ₩75,564 | ₩75,738 | ₩75,135 | ₩75,336 | -0.30% | 13.5만 |
|---|
| 2026.04.09 | ₩74,626 | ₩75,457 | ₩74,478 | ₩75,202 | +0.77% | 25.5만 |
|---|
| 2026.04.08 | ₩74,894 | ₩74,961 | ₩74,277 | ₩74,800 | -0.13% | 36.6만 |
|---|
| 2026.04.07 | ₩72,187 | ₩72,629 | ₩71,704 | ₩72,495 | +0.43% | 63.8만 |
|---|
| 2026.04.06 | ₩71,972 | ₩72,214 | ₩71,812 | ₩72,093 | +0.17% | 45.4만 |
|---|
| 2026.04.02 | ₩70,847 | ₩72,187 | ₩70,766 | ₩71,771 | +1.31% | 41.8만 |
|---|
| 2026.04.01 | ₩71,999 | ₩72,374 | ₩71,678 | ₩71,892 | -0.15% | 49.5만 |
|---|
| 2026.03.31 | ₩70,110 | ₩71,276 | ₩69,922 | ₩71,209 | +1.57% | 66.5만 |
|---|
| 2026.03.30 | ₩70,016 | ₩70,123 | ₩69,252 | ₩69,493 | -0.75% | 36.6만 |
|---|
| 2026.03.27 | ₩69,520 | ₩70,070 | ₩69,400 | ₩69,601 | +0.12% | 37.9만 |
|---|
| 2026.03.26 | ₩70,324 | ₩70,780 | ₩69,641 | ₩69,641 | -0.97% | 59만 |
|---|
| 2026.03.25 | ₩71,222 | ₩71,436 | ₩70,740 | ₩71,075 | -0.21% | 43.8만 |
|---|
| 2026.03.24 | ₩69,721 | ₩70,632 | ₩69,641 | ₩70,244 | +0.75% | 44.3만 |
|---|
| 2026.03.23 | ₩71,155 | ₩72,013 | ₩70,632 | ₩71,155 | 0.00% | 85.7만 |
|---|
| 2026.03.20 | ₩71,289 | ₩71,302 | ₩69,480 | ₩69,735 | -2.18% | 234.6만 |
|---|
| 2026.03.19 | ₩70,753 | ₩72,214 | ₩70,592 | ₩71,905 | +1.63% | 44.1만 |
|---|
| 2026.03.18 | ₩72,133 | ₩72,200 | ₩71,276 | ₩71,289 | -1.17% | 36.7만 |
|---|
| 2026.03.17 | ₩73,178 | ₩73,299 | ₩72,602 | ₩72,763 | -0.57% | 20.8만 |
|---|
| 2026.03.16 | ₩72,307 | ₩72,776 | ₩72,080 | ₩72,656 | +0.48% | 35.7만 |
|---|
| 2026.03.13 | ₩72,013 | ₩72,240 | ₩70,914 | ₩71,008 | -1.40% | 37.8만 |
|---|
| 2026.03.12 | ₩72,763 | ₩72,830 | ₩71,731 | ₩71,959 | -1.10% | 52.4만 |
|---|
| 2026.03.11 | ₩73,259 | ₩73,580 | ₩72,897 | ₩73,312 | +0.07% | 48.6만 |
|---|
| 2026.03.10 | ₩73,339 | ₩74,251 | ₩72,924 | ₩73,219 | -0.16% | 81만 |
|---|
| 2026.03.09 | ₩71,463 | ₩73,071 | ₩70,981 | ₩72,884 | +1.99% | 106.4만 |
|---|
| 2026.03.06 | ₩71,691 | ₩72,361 | ₩71,302 | ₩72,039 | +0.49% | 68.9만 |
|---|
| 2026.03.05 | ₩72,964 | ₩73,326 | ₩71,865 | ₩72,642 | -0.44% | 124.4만 |
|---|
| 2026.03.04 | ₩73,607 | ₩73,889 | ₩73,232 | ₩73,808 | +0.27% | 87.3만 |
|---|
| 2026.03.03 | ₩73,031 | ₩73,956 | ₩71,892 | ₩73,674 | +0.88% | 96.5만 |
|---|
| 2026.03.02 | ₩74,760 | ₩75,738 | ₩74,760 | ₩75,430 | +0.90% | 58.7만 |
|---|
| 2026.02.27 | ₩76,220 | ₩76,435 | ₩75,952 | ₩76,113 | -0.14% | 35.4만 |
|---|
| 2026.02.26 | ₩76,019 | ₩76,113 | ₩75,296 | ₩76,113 | +0.12% | 131.5만 |
|---|
| 2026.02.25 | ₩75,885 | ₩76,234 | ₩75,711 | ₩76,194 | +0.41% | 21.5만 |
|---|
| 2026.02.24 | ₩74,880 | ₩75,470 | ₩74,800 | ₩75,323 | +0.59% | 48.2만 |
|---|
| 2026.02.23 | ₩75,483 | ₩75,604 | ₩74,813 | ₩75,122 | -0.48% | 23.1만 |
|---|
| 2026.02.20 | ₩74,612 | ₩75,684 | ₩74,572 | ₩75,684 | +1.44% | 46.6만 |
|---|
| 2026.02.19 | ₩74,385 | ₩74,760 | ₩74,210 | ₩74,706 | +0.43% | 27.1만 |
|---|
| 2026.02.18 | ₩74,465 | ₩74,961 | ₩74,304 | ₩74,505 | +0.05% | 24.7만 |
|---|
| 2026.02.17 | ₩73,956 | ₩74,559 | ₩73,473 | ₩74,371 | +0.56% | 59.5만 |
|---|
| 2026.02.13 | ₩73,768 | ₩74,224 | ₩73,393 | ₩74,117 | +0.47% | 46.5만 |
|---|
| 2026.02.12 | ₩75,269 | ₩75,349 | ₩73,969 | ₩74,318 | -1.26% | 48.5만 |
|---|
| 2026.02.11 | ₩74,787 | ₩74,974 | ₩74,251 | ₩74,827 | +0.05% | 39.8만 |
|---|
| 2026.02.10 | ₩73,661 | ₩73,782 | ₩73,446 | ₩73,567 | -0.13% | 47.4만 |
|---|
| 2026.02.09 | ₩73,379 | ₩73,956 | ₩73,178 | ₩73,808 | +0.58% | 33만 |
|---|
| 2026.02.06 | ₩72,227 | ₩72,857 | ₩72,013 | ₩72,830 | +0.83% | 82.8만 |
|---|
| 2026.02.05 | ₩72,281 | ₩72,723 | ₩71,865 | ₩71,905 | -0.52% | 47.1만 |
|---|
| 2026.02.04 | ₩73,554 | ₩73,554 | ₩72,307 | ₩72,937 | -0.84% | 132.8만 |
|---|
| 2026.02.03 | ₩72,321 | ₩72,589 | ₩71,691 | ₩72,468 | +0.20% | 75.2만 |
|---|
| 2026.02.02 | ₩71,825 | ₩72,200 | ₩71,758 | ₩72,013 | +0.26% | 44.6만 |
|---|
| 2026.01.30 | ₩72,629 | ₩72,843 | ₩71,436 | ₩71,812 | -1.13% | 62.5만 |
|---|
| 2026.01.29 | ₩73,875 | ₩73,916 | ₩72,388 | ₩73,353 | -0.71% | 42.6만 |
|---|
| 2026.01.28 | ₩72,843 | ₩72,951 | ₩72,455 | ₩72,910 | +0.09% | 31.1만 |
|---|
| 2026.01.27 | ₩72,227 | ₩72,937 | ₩72,227 | ₩72,897 | +0.93% | 41.5만 |
|---|
| 2026.01.26 | ₩71,383 | ₩71,771 | ₩71,329 | ₩71,329 | -0.08% | 22.5만 |
|---|
| 2026.01.23 | ₩70,485 | ₩71,021 | ₩70,418 | ₩70,927 | +0.63% | 23.8만 |
|---|
| 2026.01.22 | ₩70,096 | ₩70,418 | ₩70,016 | ₩70,190 | +0.13% | 42.3만 |
|---|
| 2026.01.21 | ₩69,145 | ₩69,560 | ₩68,890 | ₩69,426 | +0.41% | 35.9만 |
|---|
| 2026.01.20 | ₩68,864 | ₩69,239 | ₩68,783 | ₩68,904 | +0.06% | 36.3만 |
|---|
| 2026.01.16 | ₩69,614 | ₩69,614 | ₩69,212 | ₩69,426 | -0.27% | 34.7만 |
|---|
| 2026.01.15 | ₩69,507 | ₩69,694 | ₩69,199 | ₩69,520 | +0.02% | 48만 |
|---|
| 2026.01.14 | ₩69,078 | ₩69,172 | ₩68,770 | ₩69,172 | +0.14% | 41.3만 |
|---|
| 2026.01.13 | ₩69,225 | ₩69,279 | ₩68,730 | ₩68,850 | -0.54% | 43.7만 |
|---|
| 2026.01.12 | ₩68,716 | ₩69,199 | ₩68,676 | ₩69,132 | +0.60% | 45.8만 |
|---|
| 2026.01.09 | ₩68,435 | ₩68,703 | ₩68,274 | ₩68,555 | +0.18% | 19만 |
|---|
| 2026.01.08 | ₩68,408 | ₩68,743 | ₩68,408 | ₩68,703 | +0.43% | 49.6만 |
|---|
| 2026.01.07 | ₩68,931 | ₩68,971 | ₩68,569 | ₩68,716 | -0.31% | 41.7만 |
|---|
| 2026.01.06 | ₩68,917 | ₩69,225 | ₩68,917 | ₩69,118 | +0.29% | 41.1만 |
|---|
| 2026.01.05 | ₩68,395 | ₩69,118 | ₩68,395 | ₩69,118 | +1.06% | 55.5만 |
|---|
| 2026.01.02 | ₩68,462 | ₩68,582 | ₩68,073 | ₩68,542 | +0.12% | 36.8만 |
|---|
| 2025.12.31 | ₩67,952 | ₩67,952 | ₩67,564 | ₩67,631 | -0.47% | 30.1만 |
|---|
| 2025.12.30 | ₩68,435 | ₩68,515 | ₩68,180 | ₩68,180 | -0.37% | 23.9만 |
|---|
| 2025.12.29 | ₩68,274 | ₩68,475 | ₩68,153 | ₩68,247 | -0.04% | 38.9만 |
|---|
| 2025.12.26 | ₩68,837 | ₩68,971 | ₩68,770 | ₩68,944 | +0.16% | 108.5만 |
|---|
| 2025.12.24 | ₩68,596 | ₩68,676 | ₩68,475 | ₩68,676 | +0.12% | 10.9만 |
|---|
| 2025.12.23 | ₩68,435 | ₩68,649 | ₩68,341 | ₩68,622 | +0.27% | 27.5만 |
|---|
| 2025.12.22 | ₩67,537 | ₩67,805 | ₩67,443 | ₩67,792 | +0.38% | 27만 |
|---|
| 2025.12.19 | ₩67,041 | ₩67,390 | ₩67,041 | ₩67,135 | +0.14% | 58.2만 |
|---|
| 2025.12.18 | ₩67,055 | ₩67,202 | ₩66,733 | ₩66,867 | -0.28% | 31.2만 |
|---|
| 2025.12.17 | ₩66,626 | ₩66,773 | ₩66,170 | ₩66,210 | -0.62% | 25.7만 |
|---|
| 2025.12.16 | ₩67,189 | ₩67,189 | ₩66,586 | ₩66,746 | -0.66% | 33.4만 |
|---|
| 2025.12.15 | ₩68,984 | ₩68,984 | ₩68,368 | ₩68,448 | -0.78% | 29.9만 |
|---|
| 2025.12.12 | ₩69,279 | ₩69,279 | ₩68,261 | ₩68,421 | -1.24% | 40.7만 |
|---|
| 2025.12.11 | ₩68,622 | ₩68,971 | ₩68,529 | ₩68,890 | +0.39% | 17.3만 |
|---|
| 2025.12.10 | ₩68,140 | ₩68,904 | ₩68,140 | ₩68,676 | +0.79% | 46.7만 |
|---|
| 2025.12.09 | ₩68,060 | ₩68,301 | ₩68,033 | ₩68,113 | +0.08% | 32만 |
|---|
| 2025.12.08 | ₩68,381 | ₩68,381 | ₩67,859 | ₩67,993 | -0.57% | 25.4만 |
|---|
| 2025.12.05 | ₩68,555 | ₩68,730 | ₩68,274 | ₩68,328 | -0.33% | 18.8만 |
|---|
| 2025.12.04 | ₩68,234 | ₩68,502 | ₩68,180 | ₩68,502 | +0.39% | 47.2만 |
|---|
| 2025.12.03 | ₩67,939 | ₩68,247 | ₩67,939 | ₩68,180 | +0.36% | 16.3만 |
|---|
| 2025.12.02 | ₩67,818 | ₩67,885 | ₩67,564 | ₩67,832 | +0.02% | 16.4만 |
|---|
| 2025.12.01 | ₩67,658 | ₩67,872 | ₩67,524 | ₩67,550 | -0.16% | 36.7만 |
|---|
| 2025.11.28 | ₩67,510 | ₩67,872 | ₩67,483 | ₩67,845 | +0.50% | 26.8만 |
|---|
| 2025.11.26 | ₩67,202 | ₩67,711 | ₩67,202 | ₩67,591 | +0.58% | 19.8만 |
|---|
| 2025.11.25 | ₩66,813 | ₩67,202 | ₩66,478 | ₩67,202 | +0.58% | 61.7만 |
|---|
| 2025.11.24 | ₩66,411 | ₩66,921 | ₩66,318 | ₩66,800 | +0.59% | 17.7만 |
|---|
| 2025.11.21 | ₩65,835 | ₩66,519 | ₩65,634 | ₩66,344 | +0.77% | 43.7만 |
|---|
| 2025.11.20 | ₩67,041 | ₩67,108 | ₩65,567 | ₩65,607 | -2.14% | 52.4만 |
|---|
| 2025.11.19 | ₩66,706 | ₩66,961 | ₩66,251 | ₩66,545 | -0.24% | 30.8만 |
|---|
| 2025.11.18 | ₩66,880 | ₩67,135 | ₩66,492 | ₩66,907 | +0.04% | 51.2만 |
|---|
| 2025.11.17 | ₩67,778 | ₩68,073 | ₩67,162 | ₩67,470 | -0.45% | 36.1만 |
|---|
| 2025.11.14 | ₩67,859 | ₩68,408 | ₩67,778 | ₩68,167 | +0.45% | 37.4만 |
|---|
| 2025.11.13 | ₩68,971 | ₩69,011 | ₩68,060 | ₩68,247 | -1.05% | 16.7만 |
|---|
| 2025.11.12 | ₩69,413 | ₩69,654 | ₩69,400 | ₩69,574 | +0.23% | 22.1만 |
|---|
| 2025.11.11 | ₩69,547 | ₩69,560 | ₩69,319 | ₩69,440 | -0.15% | 10만 |
|---|
| 2025.11.10 | ₩69,266 | ₩69,668 | ₩69,105 | ₩69,574 | +0.44% | 19.6만 |
|---|
| 2025.11.07 | ₩68,314 | ₩68,730 | ₩67,952 | ₩68,703 | +0.57% | 22.8만 |
|---|
| 2025.11.06 | ₩69,145 | ₩69,212 | ₩68,555 | ₩68,689 | -0.66% | 22.7만 |
|---|
| 2025.11.05 | ₩68,515 | ₩69,078 | ₩68,515 | ₩68,864 | +0.51% | 28.6만 |
|---|
| 2025.11.04 | ₩68,234 | ₩68,649 | ₩68,153 | ₩68,341 | +0.16% | 10.6만 |
|---|
| 2025.11.03 | ₩69,172 | ₩69,212 | ₩68,837 | ₩69,212 | +0.06% | 13.9만 |
|---|
| 2025.10.31 | ₩68,730 | ₩68,890 | ₩68,502 | ₩68,756 | +0.04% | 16.9만 |
|---|
| 2025.10.30 | ₩68,730 | ₩69,172 | ₩68,663 | ₩68,823 | +0.14% | 16.9만 |
|---|
| 2025.10.29 | ₩69,815 | ₩69,949 | ₩69,065 | ₩69,279 | -0.77% | 19.5만 |
|---|
| 2025.10.28 | ₩70,016 | ₩70,418 | ₩69,895 | ₩70,257 | +0.34% | 35.7만 |
|---|
| 2025.10.27 | ₩69,681 | ₩69,909 | ₩69,614 | ₩69,909 | +0.33% | 19.1만 |
|---|
| 2025.10.24 | ₩69,225 | ₩69,333 | ₩69,078 | ₩69,199 | -0.04% | 8.6만 |
|---|
| 2025.10.23 | ₩68,957 | ₩69,306 | ₩68,931 | ₩69,145 | +0.27% | 12.2만 |
|---|
| 2025.10.22 | ₩68,810 | ₩68,984 | ₩68,341 | ₩68,703 | -0.16% | 22.7만 |
|---|
| 2025.10.21 | ₩69,239 | ₩69,292 | ₩68,944 | ₩68,984 | -0.37% | 15.4만 |
|---|
| 2025.10.20 | ₩69,024 | ₩69,560 | ₩69,024 | ₩69,547 | +0.76% | 9.8만 |
|---|
| 2025.10.17 | ₩68,194 | ₩68,770 | ₩68,194 | ₩68,636 | +0.65% | 18.7만 |
|---|
| 2025.10.16 | ₩69,118 | ₩69,199 | ₩68,408 | ₩68,542 | -0.83% | 20.5만 |
|---|
| 2025.10.15 | ₩68,756 | ₩69,011 | ₩68,274 | ₩68,542 | -0.31% | 11.9만 |
|---|
| 2025.10.14 | ₩67,631 | ₩68,716 | ₩67,524 | ₩68,408 | +1.15% | 30.9만 |
|---|
| 2025.10.13 | ₩68,381 | ₩68,609 | ₩68,234 | ₩68,502 | +0.18% | 34.6만 |
|---|
| 2025.10.10 | ₩69,440 | ₩69,614 | ₩67,617 | ₩67,725 | -2.47% | 42만 |
|---|